Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Super Mkt (NQ: VLGEA )

27.00 +0.36 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.856 1.856 1.758 1.758 2,140 -0.07(-4.05%)
Nov 27, 2002 1.699 1.853 1.699 1.832 35,683 +0.14(+8.02%)
Nov 26, 2002 1.696 1.696 1.696 1.696 713 -0.02(-1.07%)
Nov 25, 2002 1.716 1.716 1.714 1.714 4,995 -0.00(-0.04%)
Nov 22, 2002 1.715 1.715 1.715 1.715 713 +0.03(+2.00%)
Nov 21, 2002 1.653 1.681 1.653 1.681 6,422 +0.01(+0.63%)
Nov 20, 2002 1.669 1.671 1.667 1.671 40,678 +0.00(+0.04%)
Nov 19, 2002 1.670 1.670 1.670 1.670 1,427 +0.01(+0.72%)
Nov 18, 2002 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Nov 15, 2002 1.658 1.658 1.658 1.658 7,850 -0.00(-0.04%)
Nov 14, 2002 1.659 1.659 1.659 1.659 1,427 -0.02(-1.33%)
Nov 13, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Nov 12, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Nov 11, 2002 1.687 1.687 1.681 1.681 9,991 +0.00(+0.00%)
Nov 08, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Nov 07, 2002 1.659 1.681 1.659 1.681 5,709 +0.03(+1.61%)
Nov 06, 2002 1.655 1.655 1.655 1.655 0 +0.00(+0.00%)
Nov 05, 2002 1.655 1.655 1.655 1.655 713 +0.01(+0.43%)
Nov 04, 2002 1.648 1.648 1.648 1.648 1,427 -0.03(-1.96%)
Nov 01, 2002 1.681 1.681 1.681 1.681 1,427 +0.00(+0.21%)
Oct 31, 2002 1.653 1.677 1.653 1.677 44,246 +0.07(+4.09%)
Oct 30, 2002 1.650 1.650 1.611 1.611 211,243 -0.08(-4.56%)
Oct 29, 2002 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Oct 28, 2002 1.688 1.688 1.688 1.688 0 +0.00(+0.00%)
Oct 25, 2002 1.688 1.688 1.688 1.688 3,568 +0.01(+0.84%)
Oct 24, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 23, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 22, 2002 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Oct 21, 2002 1.699 1.699 1.674 1.674 25,691 -0.01(-0.62%)
Oct 18, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Oct 17, 2002 1.700 1.716 1.685 1.685 47,101 -0.05(-2.83%)
Oct 16, 2002 1.699 1.734 1.699 1.734 12,845 -0.03(-1.59%)
Oct 15, 2002 1.716 1.762 1.716 1.762 9,277 -0.02(-1.30%)
Oct 14, 2002 1.785 1.785 1.785 1.785 713 +0.10(+5.95%)
Oct 11, 2002 1.682 1.752 1.682 1.685 13,559 +0.04(+2.34%)
Oct 10, 2002 1.611 1.646 1.611 1.646 2,212,346 +0.00(+0.00%)
Oct 09, 2002 1.646 1.646 1.646 1.646 11,418 +0.00(+0.00%)
Oct 08, 2002 1.681 1.681 1.604 1.646 52,097 -0.04(-2.08%)
Oct 07, 2002 1.716 1.716 1.681 1.681 9,991 -0.04(-2.44%)
Oct 04, 2002 1.755 1.755 1.716 1.724 23,550 -0.01(-0.85%)
Oct 03, 2002 1.734 1.881 1.734 1.738 88,493 +0.02(+1.27%)
Oct 02, 2002 1.716 1.724 1.674 1.716 7,136 +0.00(+0.00%)
Oct 01, 2002 1.664 1.716 1.664 1.716 6,422,940 +0.05(+3.16%)
Sep 30, 2002 1.664 1.664 1.646 1.664 2,854 +0.00(+0.00%)
Sep 27, 2002 1.664 1.664 1.664 1.664 0 +0.00(+0.00%)
Sep 26, 2002 1.681 1.681 1.664 1.664 24,264 +0.02(+1.06%)
Sep 25, 2002 1.646 1.646 1.646 1.646 5,709 -0.03(-1.84%)
Sep 24, 2002 1.633 1.677 1.632 1.677 72,079 -0.00(-0.21%)
Sep 23, 2002 1.681 1.681 1.681 1.681 713 -0.03(-2.00%)
Sep 20, 2002 1.639 1.715 1.639 1.715 2,854 +0.08(+4.61%)
Sep 19, 2002 1.662 1.743 1.639 1.639 8,563 -0.10(-5.95%)
Sep 18, 2002 1.675 1.743 1.639 1.743 24,978 +0.07(+4.10%)
Sep 17, 2002 1.688 1.688 1.674 1.674 3,568 -0.11(-5.91%)
Sep 16, 2002 1.745 1.853 1.745 1.780 9,991 +0.12(+7.40%)
Sep 13, 2002 1.692 1.692 1.657 1.657 7,136 -0.04(-2.07%)
Sep 12, 2002 1.695 1.695 1.692 1.692 5,709 -0.06(-3.40%)
Sep 11, 2002 1.752 1.752 1.752 1.752 0 +0.00(+0.00%)
Sep 10, 2002 1.792 1.792 1.692 1.752 21,409 +0.04(+2.46%)
Sep 09, 2002 1.716 1.726 1.710 1.710 17,127 -0.01(-0.61%)
Sep 06, 2002 1.724 1.724 1.720 1.720 26,405 -0.00(-0.20%)
Sep 05, 2002 1.724 1.724 1.724 1.724 3,568 -0.03(-1.60%)
Sep 04, 2002 1.752 1.752 1.752 1.752 20,696 +0.00(+0.00%)
Sep 03, 2002 1.789 1.800 1.752 1.752 11,418 +0.00(+0.00%)
Aug 30, 2002 1.755 1.755 1.752 1.752 9,277 -0.03(-1.96%)
Aug 29, 2002 1.782 1.787 1.782 1.786 6,422 +0.03(+1.59%)
Aug 28, 2002 1.784 1.784 1.759 1.759 4,281 -0.01(-0.40%)
Aug 27, 2002 1.765 1.786 1.765 1.766 13,559 +0.01(+0.60%)
Aug 26, 2002 1.755 1.755 1.755 1.755 713 +0.00(+0.20%)
Aug 23, 2002 1.755 1.755 1.752 1.752 30,687 +0.03(+1.71%)
Aug 22, 2002 1.706 1.722 1.706 1.722 12,845 +0.02(+1.34%)
Aug 21, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Aug 20, 2002 1.700 1.700 1.699 1.699 1,427 -0.04(-2.20%)
Aug 16, 2002 1.752 1.766 1.738 1.738 64,229 -0.02(-0.92%)
Aug 15, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Aug 14, 2002 1.765 1.783 1.754 1.754 62,802 -0.02(-0.87%)
Aug 13, 2002 1.752 1.769 1.752 1.769 23,550 +0.02(+1.00%)
Aug 12, 2002 1.787 1.787 1.721 1.752 57,092 -0.04(-2.00%)
Aug 07, 2002 1.788 1.788 1.787 1.787 34,969 +0.00(+0.00%)
Aug 06, 2002 1.757 1.787 1.757 1.787 2,140 +0.01(+0.35%)
Aug 05, 2002 1.782 1.841 1.781 1.781 29,973 -0.10(-5.45%)
Aug 02, 2002 1.884 1.884 1.884 1.884 713 -0.00(-0.24%)
Aug 01, 2002 1.888 1.888 1.888 1.888 0 +0.00(+0.00%)
Jul 31, 2002 1.780 1.888 1.780 1.888 2,140 -0.00(-0.19%)
Jul 30, 2002 1.954 1.954 1.837 1.892 8,563 -0.06(-3.19%)
Jul 29, 2002 1.822 1.954 1.822 1.954 7,136 -0.00(-0.04%)
Jul 26, 2002 1.752 1.955 1.752 1.955 3,211,470 +0.10(+5.28%)
Jul 25, 2002 1.857 1.857 1.857 1.857 0 +0.00(+0.00%)
Jul 24, 2002 1.773 1.888 1.759 1.857 14,986 -0.03(-1.74%)
Jul 23, 2002 1.892 1.892 1.804 1.890 21,409 -0.00(-0.11%)
Jul 22, 2002 1.794 1.892 1.794 1.892 6,422 -0.07(-3.54%)
Jul 19, 2002 1.858 1.961 1.798 1.961 12,132 +0.00(+0.00%)
Jul 17, 2002 1.961 1.961 1.961 1.961 12,132 +0.00(+0.01%)
Jul 12, 2002 1.961 1.961 1.958 1.961 18,555 +0.03(+1.40%)
Jul 11, 2002 1.960 1.962 1.928 1.934 47,815 -0.11(-5.51%)
Jul 10, 2002 2.102 2.102 2.046 2.046 2,140 -0.06(-2.63%)
Jul 09, 2002 2.093 2.102 2.093 2.102 4,995 +0.01(+0.44%)
Jul 08, 2002 1.999 2.093 1.999 2.093 7,850 +0.09(+4.70%)
Jul 05, 2002 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
Jul 04, 2002 1.999 2.092 1.999 1.999 16,414 +0.00(+0.00%)
Jul 03, 2002 1.999 2.092 1.999 1.999 16,414 +0.00(+0.11%)
Jul 02, 2002 2.013 2.025 1.962 1.997 40,678 -0.02(-0.77%)
Jul 01, 2002 2.036 2.098 2.012 2.012 12,845 -0.09(-4.27%)
Jun 28, 2002 2.094 2.171 2.084 2.102 16,414 +0.04(+2.08%)
Jun 27, 2002 2.007 2.059 2.007 2.059 2,854 +0.00(+0.03%)
Jun 26, 2002 2.058 2.058 2.058 2.058 0 +0.00(+0.00%)
Jun 25, 2002 2.075 2.102 2.012 2.058 17,841 -0.05(-2.42%)
Jun 21, 2002 2.110 2.110 2.110 2.110 5,709 -0.07(-3.18%)
Jun 20, 2002 2.130 2.214 2.049 2.179 49,242 +0.05(+2.30%)
Jun 19, 2002 2.112 2.171 2.102 2.130 52,097 -0.07(-3.09%)
Jun 18, 2002 2.197 2.198 2.144 2.198 12,845 -0.06(-2.85%)
Jun 17, 2002 2.172 2.262 2.119 2.262 4,281 +0.13(+5.87%)
Jun 14, 2002 2.137 2.137 2.137 2.137 7,850 -0.07(-3.17%)
Jun 12, 2002 2.190 2.207 2.124 2.207 3,568 +0.02(+0.77%)
Jun 11, 2002 2.207 2.259 2.190 2.190 22,123 -0.04(-1.92%)
Jun 10, 2002 2.189 2.233 2.189 2.233 4,995 -0.01(-0.39%)
Jun 07, 2002 2.173 2.244 2.112 2.242 18,555 +0.01(+0.31%)
Jun 06, 2002 2.243 2.243 2.070 2.235 38,537 -0.10(-4.43%)
Jun 05, 2002 2.273 2.375 2.273 2.339 85,639 -0.06(-2.68%)
May 31, 2002 2.530 2.530 2.403 2.403 19,982 -0.21(-7.92%)
May 28, 2002 2.627 2.627 2.487 2.610 20,696 +0.03(+1.33%)
May 27, 2002 2.558 2.593 2.454 2.575 53,524 +0.00(+0.00%)
May 24, 2002 2.558 2.593 2.454 2.575 53,524 -0.08(-2.96%)
May 23, 2002 2.624 2.654 2.585 2.654 5,709 +0.10(+3.78%)
May 22, 2002 2.620 2.620 2.557 2.557 10,704 -0.04(-1.38%)
May 21, 2002 2.617 2.627 2.592 2.593 26,405 -0.08(-2.99%)
May 20, 2002 2.676 2.676 2.614 2.673 29,260 +0.08(+3.08%)
May 17, 2002 2.593 2.593 2.593 2.593 1,427 -0.08(-3.11%)
May 16, 2002 2.575 2.676 2.557 2.676 4,281 -0.00(-0.13%)
May 15, 2002 2.610 2.718 2.592 2.680 24,978 +0.07(+2.68%)
May 14, 2002 2.662 2.718 2.610 2.610 21,409 -0.11(-3.87%)
May 13, 2002 2.644 2.820 2.627 2.715 59,947 +0.13(+5.01%)
May 10, 2002 2.486 2.645 2.486 2.585 16,414 +0.15(+6.03%)
May 09, 2002 2.470 2.470 2.438 2.438 4,995 -0.05(-1.94%)
May 08, 2002 2.486 2.486 2.486 2.486 0 +0.00(+0.00%)
May 07, 2002 2.431 2.486 2.431 2.486 2,854 +0.06(+2.27%)
May 06, 2002 2.361 2.431 2.361 2.431 9,991 +0.07(+2.97%)
May 03, 2002 2.361 2.361 2.361 2.361 713 +0.00(+0.00%)
May 02, 2002 2.361 2.361 2.361 2.361 1,427 +0.00(+0.15%)
May 01, 2002 2.326 2.375 2.326 2.358 9,991 +0.05(+2.09%)
Apr 30, 2002 2.280 2.309 2.280 2.309 6,422 +0.02(+0.79%)
Apr 29, 2002 2.312 2.314 2.102 2.291 49,242 -0.03(-1.21%)
Apr 26, 2002 2.400 2.452 2.312 2.319 12,845 -0.16(-6.50%)
Apr 25, 2002 2.480 2.480 2.365 2.480 12,132 -0.02(-0.83%)
Apr 24, 2002 2.522 2.522 2.487 2.501 11,418 -0.02(-0.84%)
Apr 23, 2002 2.522 2.522 2.522 2.522 2,140 +0.01(+0.28%)
Apr 22, 2002 2.564 2.564 2.515 2.515 17,127 -0.06(-2.45%)
Apr 19, 2002 2.566 2.578 2.557 2.578 26,405 +0.00(+0.14%)
Apr 18, 2002 2.582 2.582 2.575 2.575 10,704 +0.02(+0.69%)
Apr 17, 2002 2.470 2.557 2.452 2.557 20,696 +0.11(+4.29%)
Apr 16, 2002 2.484 2.484 2.452 2.452 9,277 -0.04(-1.41%)
Apr 15, 2002 2.522 2.529 2.487 2.487 24,264 -0.03(-1.38%)
Apr 12, 2002 2.522 2.522 2.512 2.522 12,845 -0.00(-0.00%)
Apr 11, 2002 2.522 2.540 2.522 2.522 20,696 -0.01(-0.55%)
Apr 10, 2002 2.522 2.536 2.501 2.536 67,797 +0.02(+0.84%)
Apr 09, 2002 2.519 2.529 2.515 2.515 34,255 +0.00(+0.14%)
Apr 08, 2002 2.505 2.512 2.496 2.512 32,114 +0.02(+0.99%)
Apr 05, 2002 2.476 2.487 2.452 2.487 59,233 +0.04(+1.43%)
Apr 04, 2002 2.484 2.484 2.452 2.452 9,991 +0.00(+0.00%)
Apr 03, 2002 2.449 2.452 2.440 2.452 27,119 +0.00(+0.00%)
Apr 02, 2002 2.478 2.478 2.410 2.452 19,268 +0.00(+0.03%)
Apr 01, 2002 2.407 2.452 2.407 2.451 22,123 +0.00(+0.00%)
Mar 29, 2002 2.452 2.452 2.445 2.451 13,559 +0.00(+0.00%)
Mar 28, 2002 2.452 2.452 2.445 2.451 13,559 -0.01(-0.41%)
Mar 27, 2002 2.458 2.463 2.400 2.462 23,550 +0.07(+2.73%)
Mar 26, 2002 2.438 2.438 2.396 2.396 12,132 -0.04(-1.72%)
Mar 25, 2002 2.389 2.438 2.382 2.438 155,577 +0.00(+0.14%)
Mar 22, 2002 2.319 2.449 2.319 2.435 30,687 +0.04(+1.61%)
Mar 21, 2002 2.494 2.494 2.330 2.396 32,114 -0.13(-5.00%)
Mar 20, 2002 2.508 2.529 2.495 2.522 32,114 +0.00(+0.00%)
Mar 19, 2002 2.564 2.564 2.494 2.522 14,986 -0.02(-0.69%)
Mar 18, 2002 2.383 2.557 2.383 2.540 14,986 -0.02(-0.69%)
Mar 15, 2002 2.564 2.564 2.415 2.557 37,110 +0.10(+3.90%)
Mar 14, 2002 2.365 2.592 2.365 2.461 94,203 +0.08(+3.32%)
Mar 13, 2002 2.339 2.382 2.271 2.382 32,114 +0.06(+2.41%)
Mar 12, 2002 2.330 2.330 2.270 2.326 8,563 +0.01(+0.61%)
Mar 11, 2002 2.312 2.312 2.295 2.312 37,823 +0.00(+0.00%)
Mar 08, 2002 2.312 2.333 2.312 2.312 100,626 -0.01(-0.60%)
Mar 07, 2002 2.354 2.354 2.322 2.326 25,691 -0.03(-1.16%)
Mar 06, 2002 2.312 2.353 2.305 2.353 112,044 +0.04(+1.79%)
Mar 05, 2002 2.291 2.312 2.277 2.312 20,696 +0.01(+0.33%)
Mar 04, 2002 2.277 2.309 2.260 2.304 152,723 +0.04(+1.67%)
Mar 01, 2002 2.137 2.417 2.126 2.266 90,634 +0.25(+12.13%)
Feb 28, 2002 2.014 2.021 2.014 2.021 6,422 +0.01(+0.52%)
Feb 27, 2002 1.997 2.011 1.962 2.011 52,810 +0.04(+2.03%)
Feb 26, 2002 1.951 1.997 1.944 1.971 9,991 -0.05(-2.29%)
Feb 25, 2002 2.014 2.017 1.962 2.017 86,352 +0.00(+0.14%)
Feb 22, 2002 1.969 2.014 1.969 2.014 7,850 +0.04(+2.20%)
Feb 21, 2002 1.934 1.971 1.934 1.971 26,405 +0.04(+2.29%)
Feb 20, 2002 1.926 1.927 1.892 1.927 66,370 +0.00(+0.00%)
Feb 19, 2002 1.836 1.927 1.836 1.927 44,960 +0.04(+1.85%)
Feb 18, 2002 1.892 1.892 1.892 1.892 4,995 +0.00(+0.00%)
Feb 15, 2002 1.892 1.892 1.892 1.892 4,995 +0.06(+3.05%)
Feb 14, 2002 1.890 1.890 1.836 1.836 6,422 -0.06(-2.96%)
Feb 13, 2002 1.853 1.892 1.853 1.892 20,696 +0.04(+1.89%)
Feb 12, 2002 1.892 1.892 1.857 1.857 17,841 -0.04(-1.85%)
Feb 11, 2002 1.892 1.962 1.891 1.892 163,428 +0.00(+0.04%)
Feb 08, 2002 1.891 1.892 1.853 1.891 4,995 +0.03(+1.85%)
Feb 07, 2002 1.857 1.857 1.857 1.857 2,140 -0.02(-1.16%)
Feb 06, 2002 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Feb 05, 2002 1.850 1.892 1.850 1.878 13,559 -0.01(-0.70%)
Feb 04, 2002 1.891 1.892 1.891 1.892 2,140 +0.00(+0.00%)
Feb 01, 2002 1.873 1.892 1.873 1.892 27,832 +0.04(+1.89%)
Jan 31, 2002 1.805 1.866 1.805 1.857 10,704 +0.00(+0.00%)
Jan 30, 2002 1.887 1.887 1.794 1.857 33,542 -0.02(-0.93%)
Jan 29, 2002 1.878 1.888 1.864 1.874 11,418 +0.01(+0.66%)
Jan 28, 2002 1.884 1.884 1.862 1.862 21,409 -0.02(-1.14%)
Jan 25, 2002 1.897 1.897 1.883 1.883 4,281 -0.03(-1.36%)
Jan 24, 2002 1.899 1.909 1.899 1.909 7,136 -0.02(-0.91%)
Jan 23, 2002 1.897 1.927 1.897 1.927 3,568 +0.02(+0.92%)
Jan 22, 2002 1.857 1.909 1.857 1.909 2,140 +0.00(+0.01%)
Jan 21, 2002 1.892 1.909 1.883 1.909 10,704 +0.00(+0.00%)
Jan 18, 2002 1.892 1.909 1.883 1.909 10,704 +0.02(+0.91%)
Jan 17, 2002 1.885 1.927 1.878 1.892 42,105 +0.01(+0.35%)
Jan 16, 2002 1.885 1.885 1.885 1.885 713 +0.00(+0.02%)
Jan 15, 2002 1.899 1.899 1.883 1.885 28,546 -0.02(-1.10%)
Jan 14, 2002 1.944 1.944 1.906 1.906 16,414 -0.02(-1.09%)
Jan 11, 2002 1.961 1.961 1.927 1.927 24,978 -0.04(-1.79%)
Jan 10, 2002 1.871 1.962 1.871 1.962 67,084 +0.23(+13.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.